SPDR Dow Jones Industrial Average ETF (DIA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116C00180000 | 2024-01-17 3:56PM EDT | 180.00 | 197.00 | 209.00 | 214.00 | 0.00 | - | 1 | 6 | 43.75% |
| DIA260116C00195000 | 2023-09-27 12:08PM EDT | 195.00 | 148.15 | 136.00 | 141.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA260116C00200000 | 2023-09-26 1:02PM EDT | 200.00 | 146.75 | 136.00 | 141.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00205000 | 2023-09-26 1:23PM EDT | 205.00 | 142.25 | 132.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00210000 | 2023-09-26 1:42PM EDT | 210.00 | 137.20 | 127.50 | 132.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00215000 | 2023-09-26 1:55PM EDT | 215.00 | 133.00 | 123.50 | 128.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00220000 | 2023-10-10 3:07PM EDT | 220.00 | 131.00 | 129.00 | 134.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIA260116C00225000 | 2024-04-11 10:24AM EDT | 225.00 | 171.00 | 176.50 | 181.50 | 0.00 | - | - | 1 | 48.18% |
| DIA260116C00235000 | 2024-05-31 2:00PM EDT | 235.00 | 161.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00240000 | 2024-01-02 10:57AM EDT | 240.00 | 146.87 | 152.00 | 157.00 | 0.00 | - | 1 | 16 | 33.72% |
| DIA260116C00250000 | 2024-03-12 1:51PM EDT | 250.00 | 153.55 | 146.00 | 151.00 | 0.00 | - | 1 | 37 | 35.90% |
| DIA260116C00255000 | 2024-04-22 11:44AM EDT | 255.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00260000 | 2024-03-15 11:25AM EDT | 260.00 | 142.93 | 132.50 | 137.50 | 0.00 | - | 1 | 8 | 29.92% |
| DIA260116C00265000 | 2023-11-22 3:26PM EDT | 265.00 | 106.10 | 121.00 | 126.00 | 0.00 | - | - | 0 | 20.15% |
| DIA260116C00270000 | 2023-11-27 4:30PM EDT | 270.00 | 103.40 | 119.50 | 124.50 | 0.00 | - | 21 | 21 | 24.43% |
| DIA260116C00275000 | 2023-11-29 10:57AM EDT | 275.00 | 97.60 | 114.50 | 119.60 | 0.00 | - | 1 | 24 | 23.61% |
| DIA260116C00280000 | 2023-11-29 3:58PM EDT | 280.00 | 95.72 | 111.00 | 116.00 | 0.00 | - | - | 0 | 24.23% |
| DIA260116C00285000 | 2023-12-20 12:25PM EDT | 285.00 | 108.25 | 109.00 | 114.00 | 0.00 | - | 2 | 10 | 26.20% |
| DIA260116C00290000 | 2024-03-21 2:04PM EDT | 290.00 | 125.51 | 107.00 | 112.00 | 0.00 | - | 14 | 31 | 27.78% |
| DIA260116C00295000 | 2023-12-07 3:09PM EDT | 295.00 | 89.97 | 97.50 | 102.50 | 0.00 | - | 10 | 15 | 22.81% |
| DIA260116C00300000 | 2024-06-03 2:04PM EDT | 300.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00305000 | 2024-04-11 9:39AM EDT | 305.00 | 101.91 | 106.50 | 111.50 | 0.00 | - | 1 | 13 | 35.02% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 310.00 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 29.68% |
| DIA260116C00315000 | 2024-02-20 11:10AM EDT | 315.00 | 95.00 | 102.50 | 107.50 | 0.00 | - | 4 | 11 | 36.39% |
| DIA260116C00320000 | 2024-05-16 9:44AM EDT | 320.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00325000 | 2024-02-29 3:51PM EDT | 325.00 | 89.20 | 94.00 | 99.00 | 0.00 | - | 7 | 60 | 34.69% |
| DIA260116C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA260116C00335000 | 2024-03-28 1:41PM EDT | 335.00 | 89.25 | 72.50 | 77.50 | 0.00 | - | 5 | 40 | 25.12% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 340.00 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 22.73% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 345.00 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 26.59% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 350.00 | 63.39 | 74.00 | 79.00 | 0.00 | - | 1 | 24 | 31.02% |
| DIA260116C00355000 | 2024-05-13 10:48AM EDT | 355.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 53.00 | 65.00 | 70.00 | 0.00 | - | 1 | 23 | 28.90% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 365.00 | 51.23 | 51.50 | 56.50 | 0.00 | - | 1 | 25 | 22.96% |
| DIA260116C00370000 | 2024-05-21 9:44AM EDT | 370.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00375000 | 2024-06-04 3:50PM EDT | 375.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00380000 | 2024-06-03 11:05AM EDT | 380.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 385.00 | 39.50 | 38.00 | 43.00 | 0.00 | - | 5 | 13 | 21.06% |
| DIA260116C00390000 | 2024-05-16 3:44PM EDT | 390.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| DIA260116C00395000 | 2024-05-21 11:24AM EDT | 395.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA260116C00400000 | 2024-05-21 11:24AM EDT | 400.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 405.00 | 30.60 | 32.00 | 37.00 | 0.00 | - | 1 | 9 | 22.30% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 410.00 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 19.53% |
| DIA260116C00415000 | 2024-04-16 1:38PM EDT | 415.00 | 23.00 | 29.00 | 34.00 | 0.00 | - | 1 | 6 | 22.66% |
| DIA260116C00420000 | 2024-05-30 3:45PM EDT | 420.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIA260116C00425000 | 2024-04-15 4:00PM EDT | 425.00 | 18.51 | 23.00 | 28.00 | 0.00 | - | 1 | 11 | 21.32% |
| DIA260116C00430000 | 2024-06-04 3:41PM EDT | 430.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DIA260116C00435000 | 2024-01-17 2:42PM EDT | 435.00 | 12.10 | 15.50 | 19.50 | 0.00 | - | 1 | 1 | 18.41% |
| DIA260116C00440000 | 2024-05-13 12:42PM EDT | 440.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DIA260116C00445000 | 2023-12-22 2:14PM EDT | 445.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 15.85% |
| DIA260116C00450000 | 2024-05-30 9:50AM EDT | 450.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00455000 | 2023-09-22 10:38AM EDT | 455.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | - | 1 | 12.78% |
| DIA260116C00460000 | 2024-05-30 9:47AM EDT | 460.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00465000 | 2024-04-01 1:29PM EDT | 465.00 | 10.42 | 4.60 | 8.50 | 0.00 | - | 38 | 20 | 15.70% |
| DIA260116C00470000 | 2024-06-05 12:06PM EDT | 470.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00475000 | 2024-04-12 2:14PM EDT | 475.00 | 4.92 | 4.00 | 9.00 | 0.00 | - | 2 | 0 | 17.14% |
| DIA260116C00480000 | 2024-05-28 10:38AM EDT | 480.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA260116C00485000 | 2024-05-07 1:57PM EDT | 485.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| DIA260116C00490000 | 2024-05-29 9:30AM EDT | 490.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00500000 | 2024-05-31 9:45AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00505000 | 2023-12-12 4:47PM EDT | 505.00 | 0.94 | 0.39 | 2.74 | 0.00 | - | - | 1 | 14.37% |
| DIA260116C00510000 | 2024-03-28 12:28PM EDT | 510.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.22% |
| DIA260116C00515000 | 2024-05-15 2:10PM EDT | 515.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116C00520000 | 2024-03-05 10:35AM EDT | 520.00 | 2.90 | 1.58 | 2.54 | 0.00 | - | 1 | 4 | 15.26% |
| DIA260116C00525000 | 2024-03-20 10:37AM EDT | 525.00 | 1.97 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 18.47% |
| DIA260116C00530000 | 2024-03-18 1:05PM EDT | 530.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 18.87% |
| DIA260116C00535000 | 2023-12-07 10:37AM EDT | 535.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 19.27% |
| DIA260116C00565000 | 2024-01-08 10:40AM EDT | 565.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DIA260116C00575000 | 2024-05-14 4:06PM EDT | 575.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA260116C00580000 | 2024-04-15 1:43PM EDT | 580.00 | 1.20 | 0.03 | 5.00 | 0.00 | - | 1 | 4 | 22.56% |
| DIA260116C00595000 | 2024-05-08 11:31AM EDT | 595.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116P00165000 | 2024-02-14 11:14AM EDT | 165.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 47.02% |
| DIA260116P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA260116P00175000 | 2024-05-07 10:24AM EDT | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA260116P00180000 | 2024-03-19 2:08PM EDT | 180.00 | 0.79 | 0.05 | 1.65 | 0.00 | - | 5 | 6 | 33.88% |
| DIA260116P00185000 | 2024-03-19 2:09PM EDT | 185.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 32.98% |
| DIA260116P00190000 | 2024-03-19 2:10PM EDT | 190.00 | 0.90 | 0.02 | 1.75 | 0.00 | - | 5 | 12 | 32.09% |
| DIA260116P00195000 | 2024-06-05 9:30AM EDT | 195.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA260116P00200000 | 2024-06-05 9:36AM EDT | 200.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DIA260116P00205000 | 2023-12-15 10:31AM EDT | 205.00 | 2.60 | 0.00 | 2.81 | 0.00 | - | 9 | 3 | 32.01% |
| DIA260116P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA260116P00215000 | 2024-02-15 1:59PM EDT | 215.00 | 1.20 | 0.85 | 2.83 | 0.00 | - | 14 | 33 | 30.00% |
| DIA260116P00220000 | 2024-03-19 9:31AM EDT | 220.00 | 2.93 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 33.21% |
| DIA260116P00225000 | 2024-04-11 9:46AM EDT | 225.00 | 3.30 | 0.59 | 2.83 | 0.00 | - | 12 | 4 | 28.03% |
| DIA260116P00230000 | 2024-03-13 3:28PM EDT | 230.00 | 2.52 | 1.45 | 5.00 | 0.00 | - | 1 | 46 | 31.07% |
| DIA260116P00235000 | 2023-10-27 3:05PM EDT | 235.00 | 6.45 | 0.77 | 5.15 | 0.00 | - | 2 | 7 | 30.27% |
| DIA260116P00240000 | 2024-03-26 1:14PM EDT | 240.00 | 2.21 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 29.01% |
| DIA260116P00245000 | 2023-12-12 12:43PM EDT | 245.00 | 3.46 | 1.22 | 5.50 | 0.00 | - | 6 | 6 | 28.75% |
| DIA260116P00250000 | 2024-03-21 1:39PM EDT | 250.00 | 2.20 | 1.71 | 5.50 | 0.00 | - | 1 | 82 | 27.75% |
| DIA260116P00255000 | 2024-03-05 3:31PM EDT | 255.00 | 2.73 | 1.54 | 5.00 | 0.00 | - | 1 | 2 | 26.07% |
| DIA260116P00265000 | 2023-12-28 1:11PM EDT | 265.00 | 5.05 | 2.38 | 4.35 | 0.00 | - | 89 | 25 | 23.28% |
| DIA260116P00270000 | 2023-12-28 11:36AM EDT | 270.00 | 5.05 | 2.40 | 6.50 | 0.00 | - | 16 | 27 | 25.12% |
| DIA260116P00275000 | 2024-05-10 10:30AM EDT | 275.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA260116P00280000 | 2024-04-11 9:33AM EDT | 280.00 | 4.30 | 2.39 | 3.85 | 0.00 | - | 9 | 62 | 19.95% |
| DIA260116P00285000 | 2024-05-29 9:58AM EDT | 285.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIA260116P00290000 | 2024-05-28 4:03PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA260116P00295000 | 2024-05-14 12:51PM EDT | 295.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA260116P00300000 | 2024-05-20 11:28AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116P00305000 | 2024-05-28 1:01PM EDT | 305.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA260116P00310000 | 2024-05-20 11:26AM EDT | 310.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA260116P00315000 | 2024-06-03 10:58AM EDT | 315.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA260116P00320000 | 2024-06-03 10:58AM EDT | 320.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| DIA260116P00325000 | 2024-06-03 1:10PM EDT | 325.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIA260116P00330000 | 2024-05-16 9:37AM EDT | 330.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIA260116P00335000 | 2024-04-17 11:50AM EDT | 335.00 | 11.90 | 4.50 | 9.50 | 0.00 | - | 14 | 238 | 15.68% |
| DIA260116P00340000 | 2024-06-05 1:20PM EDT | 340.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 345.00 | 10.99 | 8.45 | 12.25 | 0.00 | - | 10 | 109 | 15.62% |
| DIA260116P00350000 | 2024-05-16 9:37AM EDT | 350.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 355.00 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 18.19% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 360.00 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 15.36% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 365.00 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 16.47% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 370.00 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 13.12% |
| DIA260116P00375000 | 2024-05-10 9:30AM EDT | 375.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIA260116P00380000 | 2024-05-30 10:03AM EDT | 380.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA260116P00385000 | 2024-06-04 9:32AM EDT | 385.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DIA260116P00390000 | 2024-06-05 1:04PM EDT | 390.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA260116P00395000 | 2024-05-29 11:24AM EDT | 395.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 400.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 405.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116P00410000 | 2024-05-31 1:59PM EDT | 410.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116P00420000 | 2024-05-23 12:46PM EDT | 420.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA260116P00425000 | 2023-10-10 9:43AM EDT | 425.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00470000 | 2023-11-02 2:13PM EDT | 470.00 | 132.05 | 104.50 | 109.50 | 0.00 | - | - | 0 | 27.91% |
| DIA260116P00500000 | 2023-10-26 1:51PM EDT | 500.00 | 171.52 | 143.50 | 148.50 | 0.00 | - | - | 0 | 36.42% |
| DIA260116P00520000 | 2023-11-02 2:13PM EDT | 520.00 | 182.00 | 154.50 | 159.50 | 0.00 | - | - | 0 | 33.71% |
| DIA260116P00525000 | 2024-05-30 3:56PM EDT | 525.00 | 143.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116P00530000 | 2024-05-30 3:56PM EDT | 530.00 | 148.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.